Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 111.16 | 111.74 | 109.73 | 109.87 | 33,515,156 | -0.68(-0.62%) |
Sep 19, 2024 | 110.50 | 111.34 | 109.36 | 110.55 | 7,990,667 | +1.93(+1.78%) |
Sep 18, 2024 | 107.52 | 109.93 | 107.51 | 108.62 | 7,425,951 | +0.33(+0.30%) |
Sep 17, 2024 | 105.51 | 108.50 | 105.30 | 108.29 | 8,661,434 | +2.74(+2.60%) |
Sep 16, 2024 | 104.96 | 105.69 | 104.45 | 105.55 | 9,325,478 | +2.05(+1.98%) |
Sep 13, 2024 | 103.32 | 104.37 | 103.05 | 103.50 | 5,441,626 | +0.60(+0.58%) |
Sep 12, 2024 | 102.72 | 103.68 | 102.15 | 102.90 | 6,776,009 | +0.33(+0.32%) |
Sep 11, 2024 | 103.80 | 104.04 | 101.30 | 102.57 | 6,802,689 | -1.43(-1.38%) |
Sep 10, 2024 | 105.55 | 105.74 | 103.24 | 104.00 | 5,611,193 | -1.60(-1.52%) |
Sep 09, 2024 | 106.05 | 106.67 | 105.54 | 105.60 | 6,476,455 | -0.42(-0.40%) |
Sep 06, 2024 | 107.73 | 108.62 | 105.72 | 106.02 | 5,229,955 | -1.43(-1.33%) |
Sep 05, 2024 | 109.22 | 109.39 | 107.29 | 107.45 | 5,582,546 | -1.11(-1.02%) |
Sep 04, 2024 | 110.33 | 111.19 | 108.44 | 108.56 | 6,251,071 | -1.29(-1.17%) |
Sep 03, 2024 | 111.90 | 111.91 | 109.21 | 109.85 | 6,376,250 | -3.94(-3.46%) |
Aug 30, 2024 | 113.12 | 114.04 | 112.41 | 113.79 | 5,559,474 | -0.58(-0.51%) |
Aug 29, 2024 | 112.98 | 115.14 | 112.07 | 114.37 | 5,270,278 | +2.22(+1.98%) |
Aug 28, 2024 | 112.04 | 112.20 | 110.64 | 112.15 | 4,506,472 | -0.28(-0.25%) |
Aug 27, 2024 | 113.66 | 113.66 | 112.06 | 112.43 | 3,522,165 | -1.13(-1.00%) |
Aug 26, 2024 | 113.02 | 115.03 | 112.94 | 113.56 | 6,253,899 | +2.16(+1.94%) |
Aug 23, 2024 | 110.83 | 111.49 | 110.27 | 111.40 | 4,024,192 | +1.43(+1.30%) |
Aug 22, 2024 | 109.60 | 110.52 | 109.41 | 109.97 | 3,644,658 | +0.35(+0.32%) |
Aug 21, 2024 | 110.81 | 111.19 | 108.90 | 109.62 | 4,018,382 | -0.23(-0.21%) |
Aug 20, 2024 | 111.57 | 111.81 | 108.85 | 109.85 | 6,783,286 | -1.89(-1.69%) |
Aug 19, 2024 | 111.22 | 112.75 | 111.12 | 111.74 | 4,335,820 | +0.56(+0.50%) |
Aug 16, 2024 | 110.32 | 111.38 | 109.86 | 111.18 | 3,819,195 | -0.05(-0.04%) |
Aug 15, 2024 | 109.68 | 111.37 | 109.68 | 111.23 | 6,307,059 | +1.90(+1.74%) |
Aug 14, 2024 | 108.51 | 109.84 | 108.23 | 109.33 | 6,387,518 | +0.99(+0.91%) |
Aug 13, 2024 | 108.99 | 109.38 | 107.86 | 108.34 | 5,865,935 | -1.69(-1.54%) |
Aug 12, 2024 | 108.45 | 110.23 | 108.28 | 110.03 | 5,906,742 | +2.20(+2.04%) |
Aug 09, 2024 | 107.49 | 108.32 | 106.32 | 107.83 | 5,818,035 | +0.34(+0.31%) |
Aug 08, 2024 | 106.47 | 107.86 | 106.15 | 107.49 | 5,431,963 | +1.33(+1.25%) |
Aug 07, 2024 | 106.48 | 107.66 | 105.68 | 106.16 | 7,816,937 | +1.12(+1.07%) |
Aug 06, 2024 | 103.82 | 105.69 | 103.36 | 105.04 | 8,485,628 | +1.22(+1.18%) |
Aug 05, 2024 | 103.25 | 104.55 | 101.53 | 103.82 | 8,536,299 | -1.19(-1.13%) |
Aug 02, 2024 | 106.95 | 107.30 | 103.23 | 105.01 | 7,506,822 | -2.60(-2.42%) |
Aug 01, 2024 | 111.64 | 111.87 | 107.14 | 107.61 | 9,776,532 | -2.79(-2.53%) |
Jul 31, 2024 | 110.81 | 111.59 | 110.30 | 110.40 | 7,608,118 | +1.28(+1.17%) |
Jul 30, 2024 | 108.39 | 109.48 | 108.16 | 109.12 | 9,876,589 | +0.78(+0.72%) |
Jul 29, 2024 | 110.44 | 110.49 | 107.60 | 108.34 | 4,660,312 | -1.73(-1.57%) |
Jul 26, 2024 | 110.35 | 110.74 | 109.14 | 110.06 | 5,236,653 | -0.17(-0.15%) |
Jul 25, 2024 | 110.20 | 111.23 | 109.66 | 110.23 | 5,531,353 | -0.07(-0.06%) |
Jul 24, 2024 | 110.92 | 111.61 | 109.72 | 110.30 | 4,844,609 | +0.27(+0.24%) |
Jul 23, 2024 | 111.05 | 111.25 | 109.28 | 110.03 | 5,755,393 | -1.48(-1.33%) |
Jul 22, 2024 | 112.78 | 112.85 | 111.30 | 111.51 | 5,263,344 | -2.02(-1.78%) |
Jul 19, 2024 | 116.32 | 116.48 | 113.41 | 113.53 | 7,613,842 | -2.24(-1.94%) |
Jul 18, 2024 | 115.47 | 117.55 | 114.52 | 115.77 | 6,000,292 | +0.53(+0.46%) |
Jul 17, 2024 | 114.92 | 116.56 | 114.70 | 115.25 | 6,537,335 | +0.88(+0.77%) |
Jul 16, 2024 | 112.90 | 114.59 | 112.34 | 114.36 | 4,666,248 | +0.62(+0.54%) |
Jul 15, 2024 | 113.19 | 114.37 | 112.21 | 113.75 | 5,155,348 | +1.42(+1.26%) |
Jul 12, 2024 | 113.58 | 113.78 | 112.04 | 112.33 | 4,538,469 | -0.84(-0.75%) |
Jul 11, 2024 | 111.72 | 113.56 | 111.16 | 113.17 | 5,881,457 | +1.45(+1.30%) |
Jul 10, 2024 | 109.99 | 111.82 | 109.69 | 111.72 | 3,895,683 | +1.33(+1.21%) |
Jul 09, 2024 | 110.11 | 111.83 | 109.86 | 110.39 | 3,486,667 | -1.03(-0.93%) |
Jul 08, 2024 | 111.17 | 111.83 | 110.52 | 111.42 | 4,229,830 | -0.32(-0.28%) |
Jul 05, 2024 | 113.71 | 113.90 | 111.33 | 111.74 | 4,218,695 | -2.20(-1.93%) |
Jul 03, 2024 | 113.23 | 114.83 | 112.88 | 113.95 | 2,349,497 | +0.65(+0.57%) |
Jul 02, 2024 | 114.55 | 114.78 | 112.52 | 113.30 | 3,870,928 | -0.24(-0.21%) |